CCJ chaîne d'options Cameco Corporation
Cboe delayed options data · au 15:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.1% (92.86–107.11) · ATM IV 43.6% · P/C open interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 49.60 | 51.35 | 99 | 195.4% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 0.2000 | 60 | 153.1% | -0.00 | 0.0004 | -0.009 | ||
| 44.00 | 46.20 | 90 | 138.2% | 1.00 | 0.0006 | 0.000 | 55 | 0 | 0.6500 | 286 | 160.9% | -0.01 | 0.0006 | -0.010 | ||
| 39.00 | 41.25 | 14 | 122.0% | 0.99 | 0.0009 | 0.000 | 60 | 0 | 0.7000 | 143 | 142.2% | -0.01 | 0.0009 | -0.012 | ||
| 34.15 | 36.85 | 43 | 132.2% | 0.99 | 0.0013 | 0.000 | 65 | 0 | 0.9500 | 318 | 130.5% | -0.01 | 0.0013 | -0.014 | ||
| 29.15 | 31.75 | 135 | 110.0% | 0.99 | 0.0020 | -0.002 | 70 | 0 | 0.5200 | 1,193 | 99.0% | -0.01 | 0.0020 | -0.017 | ||
| 24.20 | 26.95 | 111 | 97.2% | 0.98 | 0.0033 | -0.009 | 75 | 0 | 0.7100 | 3,256 | 87.9% | -0.02 | 0.0033 | -0.021 | ||
| 19.20 | 21.95 | 208 | 79.2% | 0.97 | 0.0057 | -0.017 | 80 | 0 | 0.2000 | 16.5K | 56.3% | -0.03 | 0.0057 | -0.027 | ||
| 14.40 | 17.15 | 452 | 67.6% | 0.94 | 0.0106 | -0.030 | 85 | 0.1000 | 0.2500 | 5 | 3,606 | 47.7% | -0.06 | 0.0107 | -0.038 | |
| 12.45 | 14.85 | 57.1% | 0.93 | 0.0140 | -0.038 | 87 | 0.1000 | 0.6000 | 6 | 49.2% | -0.07 | 0.0141 | -0.044 | |||
| 11.50 | 13.95 | 55.5% | 0.91 | 0.0161 | -0.042 | 88 | 0.3000 | 0.5200 | 56 | 48.1% | -0.09 | 0.0162 | -0.049 | |||
| 10.65 | 13.00 | 54.3% | 0.90 | 0.0185 | -0.048 | 89 | 0.2300 | 0.8100 | 214 | 47.8% | -0.10 | 0.0186 | -0.054 | |||
| 9.95 | 11.65 | 1 | 753 | 50.1% | 0.88 | 0.0213 | -0.054 | 90 | 0.4200 | 0.6400 | 18 | 3,317 | 44.7% | -0.12 | 0.0214 | -0.059 |
| 9.05 | 11.30 | 53.9% | 0.86 | 0.0243 | -0.061 | 91 | 0.3600 | 0.8000 | 36 | 42.5% | -0.14 | 0.0245 | -0.066 | |||
| 8.00 | 10.45 | 50.8% | 0.83 | 0.0275 | -0.069 | 92 | 0.5800 | 1.00 | 30 | 43.6% | -0.17 | 0.0277 | -0.073 | |||
| 7.50 | 9.35 | 4 | 50.1% | 0.80 | 0.0308 | -0.077 | 93 | 0.7400 | 1.24 | 36 | 43.5% | -0.20 | 0.0309 | -0.081 | ||
| 6.75 | 8.40 | 1 | 2 | 48.2% | 0.77 | 0.0339 | -0.085 | 94 | 1.02 | 1.36 | 33 | 42.8% | -0.23 | 0.0341 | -0.089 | |
| 6.10 | 6.80 | 8 | 1,893 | 41.6% | 0.73 | 0.0367 | -0.093 | 95 | 1.18 | 1.73 | 9 | 11.8K | 42.7% | -0.27 | 0.0370 | -0.097 |
| 5.40 | 7.15 | 49 | 49.1% | 0.69 | 0.0392 | -0.101 | 96 | 1.48 | 2.12 | 144 | 43.2% | -0.31 | 0.0395 | -0.103 | ||
| 4.70 | 6.20 | 1 | 46.4% | 0.65 | 0.0413 | -0.107 | 97 | 1.99 | 2.46 | 18 | 32 | 44.0% | -0.35 | 0.0416 | -0.109 | |
| 4.25 | 5.75 | 5 | 48.2% | 0.61 | 0.0428 | -0.112 | 98 | 2.40 | 2.74 | 5 | 67 | 43.3% | -0.39 | 0.0432 | -0.114 | |
| 3.80 | 4.40 | 1 | 38 | 43.4% | 0.57 | 0.0438 | -0.115 | 99 | 2.83 | 3.30 | 2 | 27 | 43.9% | -0.44 | 0.0442 | -0.117 |
| 3.35 | 3.75 | 14 | 8,290 | 42.9% | 0.52 | 0.0442 | -0.117 | 100 | 3.30 | 3.85 | 1 | 4,383 | 44.3% | -0.48 | 0.0446 | -0.118 |
| 2.83 | 4.00 | 8 | 47.2% | 0.48 | 0.0441 | -0.117 | 101 | 3.70 | 4.45 | 42 | 43.5% | -0.53 | 0.0445 | -0.118 | ||
| 2.36 | 3.50 | 35 | 46.4% | 0.43 | 0.0435 | -0.117 | 102 | 4.35 | 5.05 | 33 | 44.1% | -0.57 | 0.0439 | -0.117 | ||
| 2.17 | 2.91 | 3 | 75 | 46.2% | 0.39 | 0.0424 | -0.114 | 103 | 5.00 | 5.65 | 11 | 44.1% | -0.61 | 0.0428 | -0.114 | |
| 1.76 | 2.60 | 2 | 26 | 46.1% | 0.35 | 0.0408 | -0.111 | 104 | 5.25 | 6.45 | 1,542 | 42.2% | -0.65 | 0.0413 | -0.110 | |
| 1.61 | 2.08 | 68 | 2,329 | 45.6% | 0.32 | 0.0390 | -0.106 | 105 | 5.85 | 7.35 | 1,276 | 42.7% | -0.69 | 0.0394 | -0.105 | |
| 1.25 | 2.14 | 52 | 47.4% | 0.28 | 0.0368 | -0.101 | 106 | 7.10 | 8.00 | 2 | 219 | 45.8% | -0.72 | 0.0373 | -0.099 | |
| 1.09 | 1.82 | 509 | 47.5% | 0.25 | 0.0344 | -0.095 | 107 | 7.30 | 9.15 | 61 | 44.4% | -0.76 | 0.0349 | -0.093 | ||
| 0.8500 | 1.65 | 2 | 203 | 47.6% | 0.22 | 0.0319 | -0.089 | 108 | 8.05 | 9.70 | 7 | 41.6% | -0.79 | 0.0324 | -0.087 | |
| 0.7400 | 1.41 | 329 | 47.9% | 0.19 | 0.0294 | -0.083 | 109 | 9.05 | 10.50 | 113 | 42.7% | -0.81 | 0.0298 | -0.080 | ||
| 0.7100 | 0.8900 | 66 | 21.9K | 45.7% | 0.17 | 0.0268 | -0.077 | 110 | 9.95 | 11.25 | 1,091 | 41.9% | -0.84 | 0.0273 | -0.074 | |
| 0.4400 | 1.04 | 44 | 47.4% | 0.15 | 0.0244 | -0.071 | 111 | 10.70 | 12.20 | 40.8% | -0.86 | 0.0249 | -0.067 | |||
| 0.4200 | 0.7800 | 7 | 1,529 | 47.0% | 0.13 | 0.0222 | -0.066 | 112 | 11.40 | 13.15 | 2 | 37.5% | -0.88 | 0.0225 | -0.061 | |
| 0.2600 | 0.7000 | 10 | 46.5% | 0.12 | 0.0200 | -0.061 | 113 | 12.25 | 14.55 | 2 | 44.1% | -0.89 | 0.0204 | -0.055 | ||
| 0.2700 | 0.4800 | 24 | 45.9% | 0.10 | 0.0181 | -0.056 | 114 | 13.45 | 15.05 | 40.8% | -0.91 | 0.0185 | -0.050 | |||
| 0.1600 | 0.4600 | 2 | 2,054 | 46.1% | 0.09 | 0.0163 | -0.051 | 115 | 13.85 | 16.25 | 1 | 1,269 | -0.92 | 0.0167 | -0.045 | |
| 0.0700 | 0.8200 | 1 | 5 | 52.5% | 0.08 | 0.0146 | -0.047 | 116 | 14.75 | 17.20 | -0.93 | 0.0152 | -0.040 | |||
| 0.1100 | 0.7500 | 3 | 54.3% | 0.07 | 0.0132 | -0.043 | 117 | 15.55 | 18.25 | -0.94 | 0.0140 | -0.036 | ||||
| 0.1000 | 0.9500 | 26 | 59.3% | 0.06 | 0.0118 | -0.040 | 118 | 16.55 | 19.15 | -0.95 | 0.0129 | -0.032 | ||||
| 0.0800 | 0.7500 | 26 | 58.1% | 0.06 | 0.0107 | -0.037 | 119 | 17.45 | 20.10 | -0.95 | 0.0119 | -0.029 | ||||
| 0.0600 | 0.4400 | 10 | 1,772 | 54.0% | 0.05 | 0.0096 | -0.034 | 120 | 18.95 | 20.90 | 427 | -0.96 | 0.0110 | -0.027 | ||
| 0.0300 | 0.7500 | 1 | 61.4% | 0.04 | 0.0086 | -0.031 | 121 | 19.45 | 22.10 | -0.97 | 0.0102 | -0.025 | ||||
| 0.0100 | 0.9100 | 1,464 | 71.8% | 0.03 | 0.0057 | -0.022 | 125 | 23.30 | 26.05 | 4 | -0.99 | 0.0065 | -0.025 | |||
| 0 | 0.3000 | 1 | 5,656 | 65.9% | 0.02 | 0.0035 | -0.015 | 130 | 28.25 | 30.95 | 18 | -1.00 | 0.0027 | -0.033 | ||
| 0 | 0.7500 | 861 | 86.4% | 0.01 | 0.0023 | -0.011 | 135 | 33.30 | 36.00 | -1.00 | 0.0008 | -0.041 | ||||
| 0 | 0.7500 | 899 | 94.5% | 0.01 | 0.0015 | -0.008 | 140 | 38.25 | 41.15 | 26 | -1.00 | 0.0002 | -0.046 | |||
| 0 | 0.6900 | 1,305 | 100.6% | 0.01 | 0.0010 | -0.006 | 145 | 43.25 | 45.95 | -1.00 | 0.0000 | -0.049 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs